NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,622.72
-0.0300 (-0.0018%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,652.04 | Tuesday, 23rd Apr 2024 FCNCA stock ended at $1,622.72. This is 0.0018% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 2.06% from a day low at $1,618.77 to a day high of $1,652.04. |
| 90 days | $1,383.00 | $1,652.04 | |
| 52 weeks | $945.32 | $1,652.04 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $1,300.13 | $1,326.83 | $1,300.13 | $1,302.48 | 42 824 |
| Oct 20, 2023 | $1,369.99 | $1,369.99 | $1,304.34 | $1,308.66 | 84 645 |
| Oct 19, 2023 | $1,367.14 | $1,371.67 | $1,346.70 | $1,355.77 | 56 721 |
| Oct 18, 2023 | $1,360.04 | $1,369.14 | $1,342.11 | $1,356.43 | 50 970 |
| Oct 17, 2023 | $1,384.43 | $1,413.92 | $1,376.00 | $1,379.36 | 62 812 |
| Oct 16, 2023 | $1,364.33 | $1,395.99 | $1,350.35 | $1,387.74 | 51 401 |
| Oct 13, 2023 | $1,361.61 | $1,365.06 | $1,336.39 | $1,351.28 | 39 864 |
| Oct 12, 2023 | $1,395.11 | $1,399.49 | $1,346.39 | $1,347.98 | 65 207 |
| Oct 11, 2023 | $1,381.55 | $1,408.54 | $1,375.20 | $1,390.13 | 34 947 |
| Oct 10, 2023 | $1,369.81 | $1,403.95 | $1,356.44 | $1,385.00 | 57 244 |
| Oct 09, 2023 | $1,347.97 | $1,369.60 | $1,344.93 | $1,356.10 | 37 253 |
| Oct 06, 2023 | $1,347.51 | $1,377.56 | $1,342.73 | $1,354.10 | 48 523 |
| Oct 05, 2023 | $1,337.10 | $1,360.29 | $1,334.17 | $1,355.46 | 53 497 |
| Oct 04, 2023 | $1,296.00 | $1,334.38 | $1,295.00 | $1,330.98 | 40 678 |
| Oct 03, 2023 | $1,319.33 | $1,319.33 | $1,274.91 | $1,290.13 | 51 806 |
| Oct 02, 2023 | $1,375.87 | $1,380.86 | $1,316.35 | $1,335.29 | 76 421 |
| Sep 29, 2023 | $1,384.66 | $1,394.51 | $1,376.06 | $1,380.10 | 79 995 |
| Sep 28, 2023 | $1,364.70 | $1,386.66 | $1,364.25 | $1,370.60 | 26 410 |
| Sep 27, 2023 | $1,359.55 | $1,379.48 | $1,339.01 | $1,368.59 | 58 922 |
| Sep 26, 2023 | $1,376.50 | $1,391.30 | $1,340.87 | $1,349.24 | 72 550 |
| Sep 25, 2023 | $1,373.28 | $1,395.69 | $1,373.28 | $1,381.07 | 53 646 |
| Sep 22, 2023 | $1,376.11 | $1,380.40 | $1,358.50 | $1,370.14 | 36 468 |
| Sep 21, 2023 | $1,381.69 | $1,384.00 | $1,366.77 | $1,380.00 | 66 721 |
| Sep 20, 2023 | $1,377.70 | $1,400.00 | $1,374.94 | $1,377.39 | 92 286 |
| Sep 19, 2023 | $1,340.00 | $1,360.03 | $1,339.57 | $1,352.88 | 55 277 |
